ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	41.09	41.23	40.70	41.18	435,262	+0.17(+0.41%)
Sep 28, 2017	41.12	41.27	40.50	41.01	282,021	-0.15(-0.36%)
Sep 27, 2017			40.99	41.16	542,152	-0.13(-0.32%)
Sep 26, 2017	41.62	41.65	41.18	41.29	639,838	-0.11(-0.27%)
Sep 25, 2017	41.26	41.68	41.17	41.40	674,854	+0.07(+0.18%)
Sep 22, 2017	40.22	41.46	40.22	41.33	564,966	+1.06(+2.63%)
Sep 21, 2017	40.40	40.52	40.21	40.27	290,862	-0.09(-0.23%)
Sep 20, 2017	40.34	40.48	39.85	40.36	574,042	+0.18(+0.44%)
Sep 19, 2017	39.66	40.21	39.57	40.18	759,810	+0.52(+1.31%)
Sep 18, 2017	39.37	39.72	39.31	39.66	345,291	+0.42(+1.07%)
Sep 15, 2017	38.89	39.31	38.75	39.24	691,916	+0.27(+0.69%)
Sep 14, 2017	38.49	38.97	38.37	38.97	504,705	+0.47(+1.21%)
Sep 13, 2017	38.45	38.76	38.39	38.51	276,850	+0.02(+0.05%)
Sep 12, 2017	38.30	38.54	38.10	38.49	345,464	+0.42(+1.10%)
Sep 11, 2017	37.70	38.27	37.30	38.07	482,394	+0.79(+2.12%)
Sep 08, 2017	36.73	37.41	36.44	37.28	335,058	+0.47(+1.28%)
Sep 07, 2017	37.01	37.10	36.23	36.81	295,181	-0.11(-0.30%)
Sep 06, 2017	37.05	37.27	36.70	36.92	243,279	+0.05(+0.13%)
Sep 05, 2017	37.52	37.62	36.83	36.87	271,288	-0.71(-1.90%)
Sep 01, 2017	37.55	37.91	37.50	37.59	279,353	+0.17(+0.45%)
Aug 31, 2017	37.39	37.62	37.18	37.42	388,872	+0.23(+0.62%)
Aug 30, 2017	36.77	37.24	36.65	37.19	253,616	+0.38(+1.03%)
Aug 29, 2017	36.19	36.83	36.15	36.81	196,100	+0.29(+0.79%)
Aug 28, 2017	36.72	36.73	36.31	36.52	491,573	-0.06(-0.15%)
Aug 25, 2017	36.63	36.89	36.56	36.58	203,425	+0.16(+0.43%)
Aug 24, 2017	36.60	36.63	36.22	36.42	271,649	-0.05(-0.13%)
Aug 23, 2017	36.50	36.82	36.42	36.47	238,007	-0.35(-0.96%)
Aug 22, 2017	36.39	36.90	36.27	36.82	202,925	+0.61(+1.69%)
Aug 21, 2017	36.23	36.42	35.84	36.21	1,030,143	-0.05(-0.13%)
Aug 18, 2017	36.39	36.73	36.20	36.25	319,383	-0.28(-0.76%)
Aug 17, 2017	37.31	37.36	36.49	36.53	309,575	-0.90(-2.40%)
Aug 16, 2017	37.62	37.78	37.28	37.43	309,598	+0.03(+0.07%)
Aug 15, 2017	37.66	37.72	37.30	37.40	251,959	-0.21(-0.57%)
Aug 14, 2017	37.55	37.67	37.26	37.62	272,819	+0.35(+0.95%)
Aug 11, 2017	36.93	37.52	36.47	37.26	502,751	+0.06(+0.17%)
Aug 10, 2017	37.79	37.79	37.03	37.20	357,212	-0.78(-2.05%)
Aug 09, 2017	38.17	38.37	37.64	37.98	344,047	-0.41(-1.06%)
Aug 08, 2017	38.32	38.89	38.21	38.39	493,227	-0.01(-0.02%)
Aug 07, 2017	38.92	38.96	38.09	38.39	527,033	-0.53(-1.36%)
Aug 04, 2017	37.72	39.60	37.14	38.92	925,438	+1.36(+3.63%)
Aug 03, 2017	37.28	37.83	37.19	37.56	857,072	+0.30(+0.80%)
Aug 02, 2017	37.52	37.77	37.11	37.26	552,352	-0.31(-0.81%)
Aug 01, 2017	38.09	38.38	37.32	37.57	644,107	-0.45(-1.17%)
Jul 31, 2017	38.12	38.32	37.91	38.01	449,285	+0.04(+0.10%)
Jul 28, 2017	38.26	38.31	37.36	37.98	634,619	-0.48(-1.25%)
Jul 27, 2017	38.57	38.63	38.31	38.46	270,125	-0.05(-0.12%)
Jul 26, 2017	39.09	39.09	38.42	38.51	546,539	-0.58(-1.49%)
Jul 25, 2017	39.11	39.38	38.78	39.09	633,897	+0.43(+1.10%)
Jul 24, 2017	38.55	38.73	38.19	38.66	337,742	+0.06(+0.17%)
Jul 21, 2017	38.41	38.61	38.04	38.60	300,065	+0.11(+0.29%)
Jul 20, 2017	38.84	38.84	38.42	38.49	377,326	-0.18(-0.46%)
Jul 19, 2017	38.86	39.02	38.40	38.66	774,090	-0.11(-0.29%)
Jul 18, 2017	38.47	38.84	38.18	38.77	939,643	+0.35(+0.92%)
Jul 17, 2017	38.57	38.67	38.18	38.42	451,185	+0.10(+0.27%)
Jul 14, 2017	38.48	38.56	38.28	38.32	422,093	-0.04(-0.10%)
Jul 13, 2017	38.47	38.63	38.08	38.36	488,512	-0.06(-0.17%)
Jul 12, 2017	38.31	38.92	38.27	38.42	515,537	+0.59(+1.57%)
Jul 11, 2017	38.06	38.16	37.59	37.83	346,933	-0.20(-0.54%)
Jul 10, 2017	37.62	38.38	37.51	38.03	545,565	+0.40(+1.06%)
Jul 07, 2017	37.37	37.79	37.00	37.63	379,241	+0.26(+0.69%)
Jul 06, 2017	37.68	38.10	37.29	37.37	545,134	-0.46(-1.23%)
Jul 05, 2017	38.01	38.10	37.51	37.84	500,970	-0.25(-0.66%)
Jul 03, 2017	37.59	38.40	37.36	38.09	486,241	+0.83(+2.24%)
Jun 30, 2017	37.16	37.51	36.93	37.25	434,421	+0.42(+1.13%)
Jun 29, 2017	37.03	38.07	36.52	36.84	855,732	+0.13(+0.35%)
Jun 28, 2017	36.23	37.09	36.23	36.71	559,142	+0.79(+2.19%)
Jun 27, 2017	35.70	36.39	35.56	35.92	765,505	-0.02(-0.05%)
Jun 26, 2017	36.28	36.91	35.90	35.94	826,708	-0.13(-0.36%)
Jun 23, 2017	36.04	36.19	35.70	36.07	1,200,578	+0.13(+0.36%)
Jun 22, 2017	35.58	36.27	35.50	35.94	805,071	+0.37(+1.04%)
Jun 21, 2017	37.09	37.09	35.51	35.57	646,136	-1.32(-3.57%)
Jun 20, 2017	37.29	37.52	36.79	36.88	734,480	-0.66(-1.75%)
Jun 19, 2017	37.41	38.01	37.24	37.54	669,758	+0.38(+1.02%)
Jun 16, 2017	36.76	37.20	36.61	37.16	988,913	+0.39(+1.06%)
Jun 15, 2017	35.61	36.79	35.60	36.77	475,102	+0.72(+2.01%)
Jun 14, 2017	37.11	37.21	35.79	36.05	755,792	-1.06(-2.85%)
Jun 13, 2017	37.18	37.32	36.83	37.11	535,659	+0.03(+0.07%)
Jun 12, 2017	36.87	37.51	36.19	37.08	688,393	+0.38(+1.04%)
Jun 09, 2017	36.06	36.86	35.80	36.70	669,143	+0.75(+2.09%)
Jun 08, 2017	35.44	36.26	35.30	35.95	728,081	+0.61(+1.73%)
Jun 07, 2017	35.63	35.94	35.04	35.34	1,124,168	-0.22(-0.62%)
Jun 06, 2017	35.97	36.04	34.80	35.56	1,538,499	-1.26(-3.41%)
Jun 05, 2017	36.94	37.05	36.61	36.82	641,427	-0.23(-0.62%)
Jun 02, 2017	36.32	37.39	36.09	37.05	1,154,981	+0.67(+1.85%)
Jun 01, 2017	35.25	36.59	35.04	36.37	1,626,687	+1.25(+3.55%)
May 31, 2017	35.36	35.36	34.13	35.12	1,086,456	-0.22(-0.63%)
May 30, 2017	35.30	35.54	35.06	35.35	623,359	-0.07(-0.21%)
May 26, 2017	34.91	35.75	34.91	35.42	834,313	+0.30(+0.84%)
May 25, 2017	36.04	36.15	34.90	35.12	804,031	-0.91(-2.54%)
May 24, 2017	36.00	36.47	35.99	36.04	729,691	+0.03(+0.08%)
May 23, 2017	36.12	36.12	35.60	36.01	463,052	+0.00(+0.00%)
May 22, 2017	36.31	36.38	35.75	36.01	667,812	-0.03(-0.08%)
May 19, 2017	36.01	36.50	35.72	36.04	1,009,801	+0.32(+0.91%)
May 18, 2017	35.98	36.01	35.28	35.72	1,001,136	-0.57(-1.58%)
May 17, 2017	37.31	36.78	36.21	36.29	928,498	-1.03(-2.75%)
May 16, 2017	37.97	38.13	37.11	37.31	499,725	-0.53(-1.39%)
May 15, 2017	37.44	37.89	37.38	37.84	514,555	+0.69(+1.87%)
May 12, 2017	37.74	37.74	37.10	37.15	387,334	-0.67(-1.78%)
May 11, 2017	38.36	38.43	37.51	37.82	366,839	-0.71(-1.85%)
May 10, 2017	38.38	38.65	38.36	38.53	549,072	+0.12(+0.31%)
May 09, 2017	38.93	39.21	38.27	38.41	723,590	-0.34(-0.88%)
May 08, 2017	38.06	39.13	37.30	38.76	1,097,808	-0.16(-0.40%)
May 05, 2017	38.73	39.13	38.45	38.91	1,142,180	+0.41(+1.06%)
May 04, 2017	38.78	38.84	38.35	38.51	783,246	-0.22(-0.57%)
May 03, 2017	38.61	38.84	38.30	38.73	483,816	-0.08(-0.21%)
May 02, 2017	38.87	39.16	38.53	38.81	436,925	+0.06(+0.17%)
May 01, 2017	39.10	39.10	38.54	38.75	626,608	-0.18(-0.47%)
Apr 28, 2017	39.13	39.20	38.79	38.93	685,701	-0.04(-0.09%)
Apr 27, 2017	39.00	39.23	38.77	38.97	542,917	+0.01(+0.02%)
Apr 26, 2017	38.81	39.49	38.81	38.96	572,594	+0.14(+0.36%)
Apr 25, 2017	37.88	39.23	37.88	38.82	1,095,342	+1.21(+3.22%)
Apr 24, 2017	37.62	37.88	37.33	37.61	386,795	+0.81(+2.21%)
Apr 21, 2017	37.11	37.11	36.51	36.80	307,219	-0.13(-0.35%)
Apr 20, 2017	36.37	37.16	36.37	36.93	421,541	+0.89(+2.46%)
Apr 19, 2017	36.50	36.55	35.90	36.04	595,925	-0.26(-0.71%)
Apr 18, 2017	36.05	36.43	35.93	36.30	632,271	+0.03(+0.08%)
Apr 17, 2017	35.64	36.29	35.41	36.27	440,541	+0.89(+2.51%)
Apr 13, 2017	35.98	36.26	35.36	35.38	458,590	-0.73(-2.02%)
Apr 12, 2017	37.17	37.17	36.02	36.11	399,611	-1.11(-2.98%)
Apr 11, 2017	36.90	37.26	36.52	37.22	593,512	+0.26(+0.70%)
Apr 10, 2017	36.62	37.43	36.62	36.96	311,622	+0.38(+1.04%)
Apr 07, 2017	36.62	36.91	36.51	36.58	384,899	-0.18(-0.48%)
Apr 06, 2017	36.16	36.98	36.13	36.76	652,540	+0.61(+1.69%)
Apr 05, 2017	37.53	37.72	36.11	36.15	653,867	-0.95(-2.57%)
Apr 04, 2017	37.18	37.50	36.97	37.10	471,458	-0.12(-0.32%)
Apr 03, 2017	38.05	38.16	36.76	37.22	711,701	-0.68(-1.80%)
Mar 31, 2017	37.48	38.06	37.27	37.91	582,867	+0.28(+0.74%)
Mar 30, 2017	37.13	37.67	37.13	37.63	431,816	+0.46(+1.24%)
Mar 29, 2017	36.45	37.23	36.27	37.17	528,845	+0.70(+1.93%)
Mar 28, 2017	36.09	36.66	35.96	36.46	661,283	+0.32(+0.89%)
Mar 27, 2017	36.00	36.24	35.60	36.14	416,792	-0.14(-0.38%)
Mar 24, 2017	36.64	36.77	36.09	36.28	222,785	-0.23(-0.63%)
Mar 23, 2017	36.28	36.76	36.21	36.51	449,710	+0.12(+0.33%)
Mar 22, 2017	36.24	36.49	35.98	36.39	482,346	+0.02(+0.05%)
Mar 21, 2017	37.67	37.89	36.35	36.37	482,611	-1.14(-3.03%)
Mar 20, 2017	37.88	37.88	37.30	37.51	240,018	-0.34(-0.90%)
Mar 17, 2017	38.29	38.29	37.69	37.85	1,196,689	-0.31(-0.82%)
Mar 16, 2017	38.59	38.73	38.01	38.16	412,771	-0.18(-0.48%)
Mar 15, 2017	37.61	38.45	37.61	38.35	534,141	+0.90(+2.39%)
Mar 14, 2017	37.63	37.64	37.07	37.45	479,446	-0.47(-1.24%)
Mar 13, 2017	37.11	37.97	37.11	37.92	822,408	+0.84(+2.27%)
Mar 10, 2017	36.81	37.22	36.54	37.08	642,536	+0.55(+1.49%)
Mar 09, 2017	37.36	37.49	36.24	36.54	683,001	-0.89(-2.38%)
Mar 08, 2017	37.77	38.15	37.34	37.43	934,152	-0.09(-0.25%)
Mar 07, 2017	38.03	38.05	37.35	37.52	773,066	-0.46(-1.21%)
Mar 06, 2017	37.88	38.12	37.69	37.98	387,736	-0.21(-0.55%)
Mar 03, 2017	38.38	38.59	37.87	38.19	442,945	-0.03(-0.07%)
Mar 02, 2017	39.03	39.09	38.15	38.22	523,258	-0.77(-1.98%)
Mar 01, 2017	38.32	39.26	38.32	38.99	712,900	+1.25(+3.32%)
Feb 28, 2017	38.98	39.01	37.68	37.74	611,899	-1.32(-3.37%)
Feb 27, 2017	38.61	39.12	38.59	39.06	470,024	+0.42(+1.10%)
Feb 24, 2017	38.06	38.63	37.78	38.63	499,535	+0.24(+0.62%)
Feb 23, 2017	39.32	39.41	38.06	38.39	446,332	-0.76(-1.93%)
Feb 22, 2017	39.00	39.22	38.85	39.15	456,003	+0.01(+0.02%)
Feb 21, 2017	38.76	39.20	38.76	39.14	556,098	+0.44(+1.14%)
Feb 17, 2017		38.70	38.70	38.70	0	-1.05(-2.64%)
Feb 16, 2017	40.38	40.53	39.60	39.75	869,519	-0.19(-0.48%)
Feb 15, 2017	38.69	40.10	38.55	39.94	1,260,463	+1.34(+3.48%)
Feb 14, 2017	38.32	39.15	38.05	38.60	914,173	-0.34(-0.88%)
Feb 13, 2017	38.00	38.95	38.00	38.94	1,125,796	+1.11(+2.95%)
Feb 10, 2017	37.63	37.90	37.50	37.82	918,733	+0.27(+0.71%)
Feb 09, 2017	37.56	37.83	37.33	37.56	710,829	+0.11(+0.30%)
Feb 08, 2017	37.47	37.61	37.01	37.45	443,341	-0.09(-0.25%)
Feb 07, 2017	37.57	37.99	37.34	37.54	430,229	+0.00(+0.00%)
Feb 06, 2017	37.53	37.60	37.21	37.54	452,021	-0.23(-0.61%)
Feb 03, 2017	37.95	38.16	37.64	37.77	1,013,559	+0.12(+0.32%)
Feb 02, 2017	37.75	38.03	37.53	37.65	712,231	-0.13(-0.34%)
Feb 01, 2017	37.86	38.26	37.41	37.78	579,661	+0.13(+0.34%)
Jan 31, 2017	37.96	38.02	37.16	37.65	652,308	-0.30(-0.80%)
Jan 30, 2017	38.38	38.43	37.48	37.95	691,362	-0.64(-1.65%)
Jan 27, 2017	39.22	39.22	38.55	38.59	625,240	-0.49(-1.25%)
Jan 26, 2017	39.66	39.66	38.94	39.08	407,258	-0.44(-1.12%)
Jan 25, 2017	39.46	39.81	39.35	39.52	678,685	+0.41(+1.06%)
Jan 24, 2017	38.21	39.21	38.12	39.10	368,397	+1.21(+3.18%)
Jan 23, 2017	38.31	38.74	37.52	37.90	189,777	-0.24(-0.63%)
Jan 20, 2017	38.17	38.45	37.98	38.14	241,491	+0.18(+0.49%)
Jan 19, 2017	38.46	38.75	37.83	37.95	359,117	-0.31(-0.82%)
Jan 18, 2017	37.92	38.53	37.91	38.27	510,099	+0.31(+0.83%)
Jan 17, 2017	38.70	38.70	37.68	37.95	681,355	-0.96(-2.46%)
Jan 13, 2017		38.91	38.91	38.91	0	+0.17(+0.45%)
Jan 12, 2017	38.80	38.80	38.19	38.73	778,172	-0.13(-0.33%)
Jan 11, 2017	37.85	38.86	37.83	38.86	830,516	+1.10(+2.90%)
Jan 10, 2017	37.80	38.02	37.56	37.77	505,574	+0.14(+0.37%)
Jan 09, 2017	37.69	37.87	36.98	37.63	1,626,738	+0.26(+0.69%)
Jan 06, 2017	37.08	37.38	36.77	37.37	861,639	+0.51(+1.37%)
Jan 05, 2017	37.14	37.49	36.58	36.87	935,535	-0.33(-0.89%)
Jan 04, 2017	36.37	37.42	36.20	37.20	1,263,240	+1.12(+3.12%)
Jan 03, 2017	35.95	36.61	35.57	36.07	506,485	+0.54(+1.53%)
Dec 30, 2016		35.53	35.53	35.53	0	+0.14(+0.39%)
Dec 29, 2016	35.44	35.58	34.92	35.39	1,097,057	+0.02(+0.05%)
Dec 28, 2016	36.43	36.57	35.30	35.37	698,667	-1.06(-2.91%)
Dec 27, 2016	36.37	36.58	36.16	36.43	673,909	+0.19(+0.53%)
Dec 23, 2016		36.24	36.24	36.24	0	-0.05(-0.13%)
Dec 22, 2016	36.73	36.75	35.81	36.28	699,316	-0.47(-1.28%)
Dec 21, 2016	37.67	37.75	36.68	36.75	992,818	-1.01(-2.68%)
Dec 20, 2016	37.75	37.94	37.43	37.77	497,464	+0.24(+0.64%)
Dec 19, 2016	37.83	37.85	37.07	37.53	968,904	-0.21(-0.56%)
Dec 16, 2016	38.02	38.21	37.66	37.74	1,836,235	-0.31(-0.82%)
Dec 15, 2016	37.96	38.34	37.64	38.05	877,195	-0.03(-0.07%)
Dec 14, 2016	38.46	39.13	38.01	38.08	359,346	-0.72(-1.85%)
Dec 13, 2016	39.42	39.67	38.74	38.80	766,676	-0.23(-0.59%)
Dec 12, 2016	39.44	39.57	38.92	39.03	533,739	-0.33(-0.84%)
Dec 09, 2016	38.79	39.58	38.69	39.36	774,306	+0.54(+1.40%)
Dec 08, 2016	38.64	39.12	38.08	38.82	727,252	+0.31(+0.81%)
Dec 07, 2016	37.80	38.56	37.59	38.50	1,031,630	+0.69(+1.84%)
Dec 06, 2016	37.61	37.99	37.26	37.81	542,466	+0.16(+0.41%)
Dec 05, 2016	38.30	38.45	37.57	37.65	453,571	-0.23(-0.61%)
Dec 02, 2016	38.54	38.62	37.64	37.88	889,366	-0.65(-1.69%)
Dec 01, 2016	37.53	38.79	37.49	38.54	1,430,641	+1.46(+3.94%)
Nov 30, 2016	36.19	37.18	36.15	37.08	1,239,602	+1.47(+4.13%)
Nov 29, 2016	36.46	36.59	35.49	35.61	895,100	-1.12(-3.05%)
Nov 28, 2016	36.87	37.18	36.71	36.73	842,176	-0.24(-0.65%)
Nov 25, 2016	37.40	37.47	36.84	36.97	232,291	-0.44(-1.18%)
Nov 23, 2016		37.41	37.41	37.41	0	+0.96(+2.65%)
Nov 22, 2016	36.48	36.52	36.06	36.44	329,650	+0.14(+0.38%)
Nov 21, 2016	35.91	36.31	35.79	36.30	729,789	+0.72(+2.01%)
Nov 18, 2016	35.13	35.87	35.08	35.59	986,429	+0.43(+1.23%)
Nov 17, 2016	35.09	35.29	35.01	35.16	251,311	+0.09(+0.26%)
Nov 16, 2016	35.17	35.39	34.88	35.06	370,987	-0.32(-0.91%)
Nov 15, 2016	35.62	35.72	34.98	35.39	1,001,982	-0.37(-1.03%)
Nov 14, 2016	35.83	36.69	35.37	35.75	1,266,426	+0.27(+0.75%)
Nov 11, 2016	34.91	35.54	34.71	35.49	1,100,417	+0.32(+0.91%)
Nov 10, 2016	33.14	35.24	33.10	35.17	1,443,219	+2.41(+7.35%)
Nov 09, 2016	30.92	32.86	30.21	32.76	946,928	+1.46(+4.67%)
Nov 08, 2016	31.14	31.43	30.90	31.30	688,365	+0.07(+0.24%)
Nov 07, 2016	31.35	31.54	30.97	31.23	797,846	+0.68(+2.22%)
Nov 04, 2016	31.23	31.91	29.81	30.55	1,371,732	-0.84(-2.66%)
Nov 03, 2016	31.59	31.69	31.09	31.38	1,100,778	-0.17(-0.55%)
Nov 02, 2016	31.98	32.21	31.53	31.56	894,039	-0.62(-1.94%)
Nov 01, 2016	32.42	32.49	31.79	32.18	718,656	-0.17(-0.51%)
Oct 31, 2016	31.98	32.68	31.90	32.35	860,121	+0.56(+1.76%)
Oct 28, 2016	31.66	32.15	31.66	31.79	587,795	+0.15(+0.46%)
Oct 27, 2016	31.74	31.78	31.34	31.64	322,681	+0.06(+0.20%)
Oct 26, 2016	31.02	31.77	30.95	31.57	461,022	+0.34(+1.09%)
Oct 25, 2016	31.50	31.57	30.78	31.23	638,886	-0.37(-1.16%)
Oct 24, 2016	31.88	32.22	31.55	31.60	672,060	+0.65(+2.11%)
Oct 21, 2016	30.97	31.11	30.67	30.95	649,448	-0.42(-1.35%)
Oct 20, 2016	31.76	32.14	31.37	31.37	418,196	-0.64(-2.01%)
Oct 19, 2016	31.41	32.27	31.21	32.02	1,103,905	+0.77(+2.47%)
Oct 18, 2016	31.71	31.71	30.85	31.24	600,357	-0.10(-0.32%)
Oct 17, 2016	31.30	31.58	31.18	31.34	318,073	+0.06(+0.18%)
Oct 14, 2016	31.64	31.89	31.20	31.29	535,333	-0.05(-0.15%)
Oct 13, 2016	31.03	31.37	30.89	31.34	419,577	-0.17(-0.52%)
Oct 12, 2016	31.45	31.68	31.23	31.50	331,220	+0.04(+0.12%)
Oct 11, 2016	31.88	32.02	31.23	31.46	423,192	-0.57(-1.78%)
Oct 10, 2016	32.98	32.98	31.97	32.03	424,804	-0.74(-2.27%)
Oct 07, 2016	33.21	33.21	32.58	32.78	526,496	-0.59(-1.76%)
Oct 06, 2016	33.15	33.42	32.88	33.37	619,774	+0.11(+0.33%)
Oct 05, 2016	32.69	33.42	32.58	33.25	865,869	+0.82(+2.52%)
Oct 04, 2016	32.59	33.03	32.37	32.44	408,300	-0.14(-0.42%)